Panasonic Energy India Co. Ltd. (BOM:504093)
India · Delayed Price · Currency is INR 304.00
-8.00 (-2.56%)
At close: May 26, 2026
Panasonic Energy India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 311.95 | 313.00 | 303.70 | 304.00 | 304.00 | -2.56% | 1,511 |
| May 25, 2026 | 306.00 | 315.90 | 306.00 | 312.00 | 312.00 | 1.96% | 2,262 |
| May 22, 2026 | 311.00 | 311.80 | 303.05 | 306.00 | 306.00 | -1.94% | 593 |
| May 21, 2026 | 300.00 | 315.00 | 300.00 | 312.05 | 312.05 | 2.87% | 4,461 |
| May 20, 2026 | 295.60 | 309.70 | 294.05 | 303.35 | 303.35 | 2.62% | 3,144 |
| May 19, 2026 | 292.05 | 300.00 | 292.05 | 295.60 | 295.60 | 1.37% | 325 |
| May 18, 2026 | 302.50 | 302.75 | 287.50 | 291.60 | 291.60 | -2.21% | 1,748 |
| May 15, 2026 | 314.35 | 314.35 | 295.00 | 298.20 | 298.20 | 0.07% | 832 |
| May 14, 2026 | 302.95 | 302.95 | 297.00 | 298.00 | 298.00 | -1.70% | 885 |
| May 13, 2026 | 280.85 | 304.85 | 280.85 | 303.15 | 303.15 | 5.79% | 4,021 |
| May 12, 2026 | 300.00 | 308.95 | 276.20 | 286.55 | 286.55 | -5.55% | 10,481 |
| May 11, 2026 | 314.60 | 314.60 | 303.00 | 303.40 | 303.40 | -2.19% | 1,112 |
| May 8, 2026 | 312.00 | 314.75 | 306.50 | 310.20 | 310.20 | -0.59% | 2,138 |
| May 7, 2026 | 303.60 | 319.00 | 303.60 | 312.05 | 312.05 | 0.48% | 2,931 |
| May 6, 2026 | 298.00 | 316.00 | 298.00 | 310.55 | 310.55 | 4.07% | 5,718 |
| May 5, 2026 | 291.95 | 312.70 | 284.00 | 298.40 | 298.40 | 1.58% | 9,856 |
| May 4, 2026 | 282.10 | 297.00 | 282.10 | 293.75 | 293.75 | 1.49% | 1,588 |
| Apr 30, 2026 | 284.05 | 290.35 | 284.05 | 289.45 | 289.45 | 0.16% | 940 |
| Apr 29, 2026 | 292.00 | 298.90 | 285.55 | 289.00 | 289.00 | -0.28% | 3,561 |
| Apr 28, 2026 | 295.00 | 302.95 | 285.00 | 289.80 | 289.80 | -1.68% | 4,132 |
| Apr 27, 2026 | 299.05 | 306.35 | 281.60 | 294.75 | 294.75 | -3.94% | 4,770 |
| Apr 24, 2026 | 309.00 | 311.00 | 300.45 | 306.85 | 306.85 | 0.31% | 1,157 |
| Apr 23, 2026 | 299.00 | 317.70 | 299.00 | 305.90 | 305.90 | 1.09% | 4,187 |
| Apr 22, 2026 | 305.80 | 310.00 | 295.60 | 302.60 | 302.60 | -0.41% | 7,150 |
| Apr 21, 2026 | 309.00 | 310.90 | 300.00 | 303.85 | 303.85 | -1.35% | 1,401 |
| Apr 20, 2026 | 313.00 | 313.05 | 303.15 | 308.00 | 308.00 | -1.68% | 1,569 |
| Apr 17, 2026 | 290.30 | 318.00 | 290.30 | 313.25 | 313.25 | 4.42% | 3,439 |
| Apr 16, 2026 | 291.60 | 306.00 | 291.60 | 300.00 | 300.00 | -0.03% | 1,530 |
| Apr 15, 2026 | 281.40 | 303.70 | 281.35 | 300.10 | 300.10 | 6.72% | 7,519 |
| Apr 13, 2026 | 270.00 | 283.80 | 265.20 | 281.20 | 281.20 | 3.02% | 5,392 |
| Apr 10, 2026 | 275.05 | 277.90 | 270.20 | 272.95 | 272.95 | 1.49% | 6,823 |
| Apr 9, 2026 | 270.85 | 275.35 | 265.20 | 268.95 | 268.95 | -0.70% | 1,432 |
| Apr 8, 2026 | 283.75 | 283.75 | 267.00 | 270.85 | 270.85 | 0.46% | 12,803 |
| Apr 7, 2026 | 266.00 | 271.75 | 265.05 | 269.60 | 269.60 | 2.26% | 1,632 |
| Apr 6, 2026 | 261.25 | 264.00 | 255.25 | 263.65 | 263.65 | 0.92% | 1,073 |
| Apr 2, 2026 | 262.00 | 264.00 | 253.05 | 261.25 | 261.25 | -0.65% | 1,557 |
| Apr 1, 2026 | 256.80 | 268.70 | 256.75 | 262.95 | 262.95 | 4.26% | 1,102 |
| Mar 30, 2026 | 270.00 | 270.00 | 248.00 | 252.20 | 252.20 | -5.24% | 4,817 |
| Mar 27, 2026 | 268.50 | 272.95 | 265.00 | 266.15 | 266.15 | -1.84% | 6,288 |
| Mar 25, 2026 | 272.00 | 279.00 | 270.00 | 271.15 | 271.15 | 0.63% | 4,053 |
| Mar 24, 2026 | 268.00 | 276.80 | 268.00 | 269.45 | 269.45 | 0.52% | 5,516 |
| Mar 23, 2026 | 276.00 | 276.00 | 267.00 | 268.05 | 268.05 | -2.77% | 4,509 |
| Mar 20, 2026 | 279.75 | 279.75 | 273.00 | 275.70 | 275.70 | 1.19% | 1,866 |
| Mar 19, 2026 | 278.05 | 281.00 | 267.00 | 272.45 | 272.45 | -2.30% | 1,915 |
| Mar 18, 2026 | 278.00 | 291.00 | 271.35 | 278.85 | 278.85 | 1.70% | 6,357 |
| Mar 17, 2026 | 274.40 | 278.00 | 270.10 | 274.20 | 274.20 | -0.07% | 1,483 |
| Mar 16, 2026 | 279.40 | 283.90 | 270.30 | 274.40 | 274.40 | -1.81% | 1,256 |
| Mar 13, 2026 | 285.65 | 286.90 | 278.00 | 279.45 | 279.45 | -2.17% | 1,093 |
| Mar 12, 2026 | 291.55 | 291.55 | 280.00 | 285.65 | 285.65 | -1.45% | 3,711 |
| Mar 11, 2026 | 290.00 | 293.80 | 287.05 | 289.85 | 289.85 | 0.69% | 2,154 |